股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
天玑科技( 300245.SZ 深证)
大小非近期解禁信息:
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-07-239.539.959.539.912.69%0.66%-4.13%4,162,80040,982,00068%9.851.06%9.90-0.67%10.02-1.12%10.34-1.14%-1.48%
2019-07-2210.1510.159.569.65-3.69%-0.94%-7.71%5,010,40048,809,00069%9.74-3.55%9.97-1.70%10.13-1.45%10.46-2.79%-1.43%
2019-07-1910.0110.239.9810.021.11%-0.80%-6.84%5,213,80052,662,00062%10.100.71%10.14-1.12%10.28-0.48%10.76-2.38%-1.19%
2019-07-1810.3210.329.859.91-4.99%-1.20%-10.06%7,580,10076,027,00078%10.03-3.72%10.26-2.00%10.33-1.45%11.02-1.91%-0.93%
2019-07-1710.4410.5210.3210.43-0.19%0.12%-7.14%3,815,20039,746,00038%10.42-0.57%10.470.23%10.48-1.11%11.23-1.85%-0.70%
2019-07-1610.5810.6610.3410.45-1.60%-0.27%-8.69%4,950,70051,874,00042%10.48-0.05%10.44-0.50%10.60-0.68%11.44-2.80%-0.47%
2019-07-1510.3010.7010.1010.622.51%1.31%-9.80%6,265,70065,681,00041%10.481.16%10.49-1.58%10.67-3.15%11.77-0.83%-0.05%
2019-07-1210.4710.5610.1110.36-1.05%-0.03%-12.74%5,620,50058,247,00033%10.36-2.35%10.66-1.01%11.02-2.90%11.87-0.39%0.09%
2019-07-1110.6910.9010.4410.47-1.60%-1.34%-12.16%6,611,90070,167,00038%10.61-2.62%10.77-3.68%11.35-1.76%11.92-0.50%0.18%
2019-07-1010.7911.1210.6110.64-1.30%-2.37%-11.19%8,435,60091,934,00045%10.901.22%11.18-3.12%11.55-2.18%11.98-0.21%0.25%
2019-07-0910.8011.0010.4310.78-3.58%0.12%-10.20%13,873,700149,377,00073%10.77-7.79%11.54-3.28%11.81-3.70%12.01-0.62%0.29%
2019-07-0812.2012.2911.1811.18-9.98%-4.26%-7.45%16,425,800191,798,00092%11.68-3.85%11.93-2.05%12.26-0.62%12.08-0.40%0.41%
2019-07-0512.0012.4211.7712.422.81%2.26%2.40%14,073,900170,931,00078%12.150.94%12.18-2.07%12.340.43%12.130.18%0.56%
2019-07-0412.2712.3411.8312.08-1.47%0.40%-0.22%12,075,900145,301,00062%12.03-2.28%12.440.08%12.280.25%12.110.40%0.67%
2019-07-0312.4012.5412.1212.26-3.39%-0.43%1.67%17,886,500220,234,00088%12.31-2.75%12.430.88%12.250.76%12.060.46%0.74%
2019-07-0212.1013.3411.9212.694.62%0.23%5.71%32,387,500410,065,000163%12.664.43%12.322.86%12.162.46%12.001.41%0.74%
2019-07-0111.9912.5311.8312.133.23%0.05%2.48%17,944,400217,566,00098%12.122.97%11.981.37%11.87-0.26%11.840.60%0.50%
2019-06-2811.9912.0811.5511.75-3.45%-0.20%-0.14%13,660,200160,840,00076%11.77-1.78%11.820.17%11.90-0.32%11.770.47%0.42%
2019-06-2711.5312.3811.4812.175.09%1.53%3.91%20,721,900248,397,000116%11.993.74%11.80-0.84%11.940.57%11.710.21%0.42%
2019-06-2611.3911.7611.2511.58-1.61%0.22%-0.92%11,210,000129,532,00060%11.56-1.38%11.90-0.75%11.87-0.02%11.690.21%0.48%
2019-06-2511.9311.9511.5511.77-2.32%0.45%0.92%15,177,200177,836,00079%11.72-3.71%11.990.36%11.870.47%11.660.52%0.52%
2019-06-2411.8112.7811.5912.052.12%-0.98%3.85%24,168,200294,103,000127%12.171.63%11.941.18%11.821.45%11.601.19%0.56%
2019-06-2111.8812.2511.6811.80-0.17%-1.45%2.90%25,661,700307,271,000140%11.972.49%11.811.79%11.651.67%11.471.22%0.51%
除权分界线,2019年06月21日,10股派0.400元(以下数据已经复权)
2019-06-2011.6112.1011.2611.82-1.01%1.17%4.33%28,052,000328,842,000159%11.680.15%11.601.89%11.460.05%11.331.16%0.33%
2019-06-1911.1111.9410.9711.9410.05%2.35%6.62%20,102,600235,315,000120%11.676.07%11.382.45%11.450.76%11.200.47%0.20%
2019-06-1811.0611.3410.6610.85-3.13%-1.35%-2.66%10,099,600111,475,00056%11.00-0.38%11.11-2.78%11.360.12%11.15-1.07%0.19%
2019-06-1710.8411.3110.7711.201.82%1.45%-0.59%9,859,900109,245,00046%11.04-0.84%11.43-0.33%11.350.49%11.27-0.18%0.46%
2019-06-1411.2611.5710.8311.00-4.68%-1.20%-2.54%16,587,300185,339,00072%11.13-5.01%11.470.27%11.290.67%11.290.44%0.59%
2019-06-1311.4312.2111.3611.541.41%-1.54%2.69%23,067,900271,303,000107%11.723.51%11.442.64%11.222.11%11.240.84%0.55%
2019-06-1211.2511.6111.0111.380.00%0.49%2.12%18,649,600211,927,00084%11.321.82%11.141.81%10.990.09%11.140.58%0.52%